中盐化工（600328）历史行情

以下为中盐化工近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	5.680	5.720	5.760	5.680	0.040	0.704%	693.90万	0.40亿	0.473%
2026-10-07	5.600	5.680	5.700	5.580	0.090	1.610%	1,184.82万	0.67亿	0.808%
2026-10-06	5.600	5.680	5.700	5.580	0.090	1.610%	1,184.82万	0.67亿	0.808%
2026-10-05	5.600	5.680	5.700	5.580	0.090	1.610%	1,184.82万	0.67亿	0.808%
2026-10-02	5.600	5.680	5.700	5.580	0.090	1.610%	1,184.82万	0.67亿	0.808%
2026-10-01	5.600	5.680	5.700	5.580	0.090	1.610%	1,184.82万	0.67亿	0.808%
2026-09-30	5.600	5.680	5.700	5.580	0.090	1.610%	11.85万	0.00亿	0.000%
2026-09-29	5.580	5.590	5.650	5.560	0.010	0.179%	8.58万	0.00亿	0.000%
2026-09-28	5.650	5.580	5.680	5.550	-0.070	-1.239%	11.71万	0.00亿	0.000%
2026-09-27	5.700	5.650	5.740	5.650	-0.070	-1.224%	916.80万	0.52亿	0.625%
2026-09-24	5.700	5.650	5.740	5.650	-0.070	-1.224%	9.17万	0.00亿	0.000%
2026-09-23	5.770	5.720	5.800	5.710	-0.060	-1.038%	10.82万	0.00亿	0.000%
2026-09-22	5.800	5.780	5.840	5.730	-0.010	-0.173%	12.62万	0.00亿	0.000%
2026-09-21	5.640	5.790	5.820	5.640	0.150	2.660%	22.80万	0.00亿	0.000%
2026-09-18	5.650	5.640	5.690	5.610	0.010	0.178%	17.98万	0.00亿	0.000%
2026-09-17	5.680	5.630	5.700	5.590	-0.090	-1.573%	19.04万	0.00亿	0.000%
2026-09-16	5.770	5.720	5.810	5.690	-0.080	-1.379%	24.20万	0.00亿	0.000%
2026-09-15	5.960	5.800	5.970	5.780	-0.160	-2.685%	18.11万	0.00亿	0.000%
2026-09-14	6.040	5.960	6.070	5.910	-0.090	-1.488%	18.22万	0.00亿	0.000%
2026-09-11	6.290	6.050	6.290	6.040	-0.240	-3.816%	31.67万	0.00亿	0.000%
2026-09-10	6.420	6.290	6.460	6.280	-0.160	-2.481%	19.90万	0.00亿	0.000%
2026-09-09	6.490	6.450	6.540	6.430	-0.040	-0.616%	14.27万	0.00亿	0.000%
2026-09-08	6.340	6.490	6.520	6.330	0.150	2.366%	22.53万	0.00亿	0.000%
2026-09-07	6.360	6.340	6.400	6.310	-0.050	-0.782%	8.81万	0.00亿	0.000%
2026-09-04	6.290	6.390	6.470	6.260	0.130	2.077%	20.10万	0.00亿	0.000%
2026-09-03	6.290	6.260	6.350	6.250	-0.040	-0.635%	10.67万	0.00亿	0.000%
2026-09-02	6.490	6.300	6.520	6.230	-0.190	-2.928%	27.27万	0.00亿	0.000%
2026-09-01	6.380	6.490	6.570	6.380	0.070	1.090%	19.09万	0.00亿	0.000%
2026-08-31	6.510	6.420	6.570	6.380	-0.120	-1.835%	17.31万	0.00亿	0.000%
2026-08-28	6.340	6.540	6.570	6.320	0.190	2.992%	25.59万	0.00亿	0.000%
2026-08-27	6.370	6.350	6.400	6.270	-0.030	-0.470%	15.72万	0.00亿	0.000%
2026-08-26	6.430	6.380	6.460	6.320	-0.070	-1.085%	13.60万	0.00亿	0.000%
2026-08-25	6.350	6.450	6.470	6.330	0.090	1.415%	16.06万	0.00亿	0.000%
2026-08-24	6.310	6.360	6.410	6.270	0.030	0.474%	12.92万	0.00亿	0.000%
2026-08-21	6.290	6.330	6.350	6.200	0.050	0.796%	11.67万	0.00亿	0.000%
2026-08-20	6.260	6.280	6.370	6.240	0.010	0.159%	11.46万	0.00亿	0.000%
2026-08-19	6.310	6.270	6.350	6.230	-0.060	-0.948%	13.87万	0.00亿	0.000%
2026-08-18	6.280	6.330	6.360	6.270	0.060	0.957%	14.37万	0.00亿	0.000%
2026-08-17	6.230	6.270	6.290	6.180	0.040	0.642%	11.53万	0.00亿	0.000%
2026-08-14	6.290	6.230	6.330	6.230	-0.050	-0.796%	9.21万	0.00亿	0.000%
2026-08-13	6.400	6.280	6.420	6.280	-0.100	-1.567%	13.23万	0.00亿	0.000%
2026-08-12	6.400	6.380	6.420	6.340	-0.020	-0.313%	11.99万	0.00亿	0.000%
2026-08-11	6.450	6.400	6.460	6.380	-0.050	-0.775%	10.16万	0.00亿	0.000%
2026-08-10	6.320	6.450	6.510	6.320	0.130	2.057%	18.69万	0.00亿	0.000%
2026-08-07	6.350	6.320	6.370	6.270	-0.020	-0.315%	13.73万	0.00亿	0.000%
2026-08-06	6.360	6.340	6.400	6.280	-0.050	-0.782%	13.55万	0.00亿	0.000%
2026-08-05	6.440	6.390	6.460	6.360	-0.050	-0.776%	12.09万	0.00亿	0.000%
2026-08-04	6.530	6.440	6.540	6.420	-0.090	-1.378%	11.26万	0.00亿	0.000%
2026-08-03	6.370	6.530	6.550	6.360	0.130	2.031%	13.44万	0.00亿	0.000%
2026-07-31	6.460	6.400	6.520	6.350	-0.060	-0.929%	14.24万	0.00亿	0.000%
2026-07-30	6.360	6.460	6.520	6.360	0.060	0.937%	16.29万	0.00亿	0.000%
2026-07-29	6.170	6.400	6.430	6.160	0.220	3.560%	21.42万	0.00亿	0.000%
2026-07-28	6.140	6.180	6.180	6.070	0.020	0.325%	12.37万	0.00亿	0.000%
2026-07-27	6.120	6.160	6.190	6.060	0.050	0.818%	13.21万	0.00亿	0.000%
2026-07-24	6.260	6.110	6.290	6.110	-0.190	-3.016%	13.61万	0.00亿	0.000%
2026-07-23	6.180	6.300	6.300	6.130	0.090	1.449%	16.24万	0.00亿	0.000%
2026-07-22	6.050	6.210	6.230	6.030	0.130	2.138%	25.58万	0.00亿	0.000%
2026-07-21	6.140	6.080	6.220	6.060	-0.080	-1.299%	20.40万	0.00亿	0.000%
2026-07-20	6.050	6.160	6.230	6.050	0.120	1.987%	20.23万	0.00亿	0.000%
2026-07-17	6.100	6.040	6.190	6.010	-0.060	-0.984%	17.05万	0.00亿	0.000%
2026-07-16	6.070	6.100	6.130	6.020	-0.010	-0.164%	13.59万	0.00亿	0.000%
2026-07-15	5.940	6.110	6.150	5.910	0.120	2.003%	16.33万	0.00亿	0.000%
2026-07-14	5.910	5.990	6.020	5.910	0.080	1.354%	13.86万	0.00亿	0.000%
2026-07-13	5.960	5.910	6.020	5.850	-0.060	-1.005%	14.36万	0.00亿	0.000%
2026-07-10	5.820	5.970	6.040	5.760	0.130	2.226%	18.78万	0.00亿	0.000%
2026-07-09	5.900	5.840	5.940	5.750	-0.070	-1.184%	17.52万	0.00亿	0.000%
2026-07-08	6.000	5.910	6.040	5.870	-0.090	-1.500%	14.64万	0.00亿	0.000%
2026-07-07	6.230	6.000	6.250	5.990	-0.220	-3.537%	15.83万	0.00亿	0.000%
2026-07-06	6.180	6.220	6.340	6.140	0.040	0.647%	14.20万	0.00亿	0.000%
2026-07-03	6.240	6.180	6.270	6.120	-0.060	-0.962%	16.13万	0.00亿	0.000%
2026-07-02	6.110	6.240	6.340	6.100	0.080	1.299%	19.31万	0.00亿	0.000%
2026-07-01	6.010	6.160	6.220	5.980	0.160	2.667%	20.17万	0.00亿	0.000%
2026-06-30	6.060	6.000	6.070	5.930	-0.090	-1.478%	17.12万	0.00亿	0.000%
2026-06-29	6.090	6.090	6.180	5.960	-0.020	-0.327%	23.50万	0.00亿	0.000%
2026-06-26	6.350	6.110	6.370	6.100	-0.250	-3.931%	21.02万	0.00亿	0.000%
2026-06-25	6.570	6.360	6.580	6.280	-0.230	-3.490%	26.02万	0.00亿	0.000%
2026-06-24	6.730	6.590	6.740	6.590	-0.035	-0.528%	16.80万	0.00亿	0.000%
2026-06-23	6.795	6.625	6.895	6.625	-0.170	-2.502%	19.86万	0.00亿	0.000%
2026-06-22	6.525	6.795	6.835	6.495	0.230	3.503%	24.86万	0.00亿	0.000%
2026-06-18	6.775	6.565	6.775	6.495	-0.130	-1.942%	16.35万	0.00亿	0.000%
2026-06-17	6.875	6.695	6.885	6.655	-0.190	-2.760%	16.79万	0.00亿	0.000%
2026-06-16	6.855	6.885	6.975	6.745	0.040	0.584%	24.65万	0.00亿	0.000%
2026-06-15	6.775	6.845	6.915	6.735	0.100	1.483%	20.13万	0.00亿	0.000%
2026-06-12	6.575	6.745	6.855	6.505	0.210	3.213%	24.98万	0.00亿	0.000%
2026-06-11	6.555	6.535	6.635	6.435	-0.010	-0.153%	14.55万	0.00亿	0.000%
2026-06-10	6.455	6.545	6.565	6.405	0.080	1.237%	18.22万	0.00亿	0.000%
2026-06-09	6.505	6.465	6.525	6.355	-0.020	-0.308%	15.71万	0.00亿	0.000%
2026-06-08	6.675	6.485	6.725	6.405	-0.220	-3.281%	23.86万	0.00亿	0.000%
2026-06-05	6.615	6.705	6.825	6.595	0.060	0.903%	24.47万	0.00亿	0.000%
2026-06-04	6.825	6.645	6.825	6.585	-0.180	-2.637%	21.98万	0.00亿	0.000%
2026-06-03	6.895	6.825	6.925	6.785	-0.070	-1.015%	16.62万	0.00亿	0.000%
2026-06-02	7.015	6.895	7.015	6.865	-0.130	-1.851%	21.36万	0.00亿	0.000%
2026-06-01	6.785	7.025	7.025	6.765	0.280	4.151%	28.83万	0.00亿	0.000%
2026-05-29	6.825	6.745	6.845	6.705	-0.070	-1.027%	23.15万	0.00亿	0.000%
2026-05-28	6.935	6.815	6.995	6.715	-0.110	-1.588%	25.40万	0.00亿	0.000%
2026-05-27	7.105	6.925	7.145	6.845	-0.170	-2.396%	27.94万	0.00亿	0.000%
2026-05-26	7.115	7.095	7.175	7.035	-0.040	-0.561%	20.49万	0.00亿	0.000%
2026-05-25	7.285	7.135	7.325	7.075	-0.100	-1.382%	24.17万	0.00亿	0.000%
2026-05-22	7.215	7.235	7.295	7.115	0.020	0.277%	23.89万	0.00亿	0.000%
2026-05-21	7.495	7.215	7.565	7.195	-0.310	-4.120%	32.41万	0.00亿	0.000%
2026-05-20	7.585	7.525	7.655	7.445	-0.100	-1.311%	24.15万	0.00亿	0.000%
2026-05-19	7.695	7.625	7.815	7.575	-0.070	-0.910%	28.68万	0.00亿	0.000%
2026-05-18	7.905	7.695	7.905	7.655	-0.320	-3.993%	44.26万	0.00亿	0.000%
2026-05-15	8.195	8.015	8.345	7.985	0.040	0.502%	62.74万	0.00亿	0.000%
2026-05-14	8.065	7.975	8.285	7.975	-0.100	-1.238%	47.13万	0.00亿	0.000%
2026-05-13	8.055	8.075	8.255	8.005	0.010	0.124%	44.60万	0.00亿	0.000%
2026-05-12	8.095	8.065	8.255	8.025	0.020	0.249%	37.41万	0.00亿	0.000%
2026-05-11	8.055	8.045	8.165	7.955	0.030	0.374%	35.83万	0.00亿	0.000%
2026-05-08	8.105	8.015	8.335	8.005	-0.090	-1.110%	34.04万	0.00亿	0.000%
2026-05-07	7.915	8.105	8.305	7.805	0.180	2.271%	52.56万	0.00亿	0.000%
2026-05-06	8.055	7.925	8.085	7.815	-0.150	-1.858%	47.87万	0.00亿	0.000%
2026-04-30	8.275	8.075	8.435	8.025	-0.660	-7.556%	71.79万	0.00亿	0.000%
2026-04-29	8.635	8.735	8.765	8.505	0.100	1.158%	25.23万	0.00亿	0.000%
2026-04-28	8.575	8.635	8.725	8.555	0.020	0.232%	25.55万	0.00亿	0.000%
2026-04-27	8.795	8.615	8.795	8.595	-0.180	-2.047%	24.86万	0.00亿	0.000%
2026-04-24	8.635	8.795	8.945	8.635	0.100	1.150%	30.06万	0.00亿	0.000%
2026-04-23	8.775	8.695	8.865	8.585	-0.110	-1.249%	35.55万	0.00亿	0.000%
2026-04-22	8.885	8.805	9.045	8.785	0.070	0.801%	46.26万	0.00亿	0.000%
2026-04-21	8.375	8.735	8.855	8.275	0.350	4.174%	53.18万	0.00亿	0.000%
2026-04-20	8.485	8.385	8.545	8.345	-0.130	-1.527%	25.55万	0.00亿	0.000%
2026-04-17	8.495	8.515	8.635	8.415	-0.040	-0.468%	19.03万	0.00亿	0.000%
2026-04-16	8.375	8.555	8.595	8.345	0.180	2.149%	26.35万	0.00亿	0.000%
2026-04-15	8.575	8.375	8.605	8.315	-0.210	-2.446%	27.17万	0.00亿	0.000%
2026-04-14	8.805	8.585	8.845	8.445	-0.220	-2.499%	34.03万	0.00亿	0.000%
2026-04-13	8.775	8.805	9.005	8.675	-0.090	-1.012%	25.49万	0.00亿	0.000%
2026-04-10	8.855	8.895	9.045	8.825	0.000	0.000%	24.37万	0.00亿	0.000%
2026-04-09	8.705	8.725	8.795	8.605	0.000	0.000%	20.81万	0.00亿	0.000%
2026-04-08	8.555	8.795	8.845	8.475	0.000	0.000%	25.51万	0.00亿	0.000%
2026-04-07	8.305	8.665	8.765	8.265	0.000	0.000%	31.38万	0.00亿	0.000%
2026-04-03	8.545	8.275	8.605	8.065	0.000	0.000%	35.59万	0.00亿	0.000%
2026-04-02	8.735	8.535	8.845	8.445	0.000	0.000%	22.94万	0.00亿	0.000%
2026-04-01	8.795	8.765	8.865	8.605	0.000	0.000%	30.88万	0.00亿	0.000%